Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
17 Apr 2024 | 0.4600 | 0.4850 | 0.4600 | 0.4700 | 0.4700 | 2,493,259 |
16 Apr 2024 | 0.4950 | 0.5000 | 0.4575 | 0.4600 | 0.4600 | 3,184,839 |
15 Apr 2024 | 0.5100 | 0.5100 | 0.4900 | 0.4950 | 0.4950 | 2,891,205 |
12 Apr 2024 | 0.5200 | 0.5250 | 0.5100 | 0.5100 | 0.5100 | 2,194,534 |
11 Apr 2024 | 0.5350 | 0.5350 | 0.5100 | 0.5150 | 0.5150 | 2,725,432 |
10 Apr 2024 | 0.5150 | 0.5550 | 0.5100 | 0.5450 | 0.5450 | 7,264,133 |
09 Apr 2024 | 0.5050 | 0.5350 | 0.4975 | 0.5050 | 0.5050 | 4,545,151 |
08 Apr 2024 | 0.5100 | 0.5200 | 0.4825 | 0.4900 | 0.4900 | 2,808,336 |
05 Apr 2024 | 0.5250 | 0.5300 | 0.4900 | 0.5000 | 0.5000 | 4,850,065 |
04 Apr 2024 | 0.4800 | 0.5450 | 0.4700 | 0.5300 | 0.5300 | 6,566,322 |
03 Apr 2024 | 0.4250 | 0.4675 | 0.4200 | 0.4550 | 0.4550 | 3,893,617 |
02 Apr 2024 | 0.3800 | 0.4300 | 0.3800 | 0.4200 | 0.4200 | 4,782,561 |
28 Mar 2024 | 0.3650 | 0.3850 | 0.3550 | 0.3750 | 0.3750 | 5,844,042 |
27 Mar 2024 | 0.3800 | 0.3900 | 0.3550 | 0.3600 | 0.3600 | 9,383,954 |
26 Mar 2024 | 0.4200 | 0.4200 | 0.3450 | 0.4000 | 0.4000 | 18,095,373 |
25 Mar 2024 | 0.5400 | 0.5600 | 0.5300 | 0.5400 | 0.5400 | 1,767,276 |
22 Mar 2024 | 0.5250 | 0.5650 | 0.5200 | 0.5450 | 0.5450 | 4,080,162 |
21 Mar 2024 | 0.5200 | 0.5400 | 0.5100 | 0.5300 | 0.5300 | 3,299,027 |
20 Mar 2024 | 0.5150 | 0.5475 | 0.5000 | 0.5050 | 0.5050 | 4,525,509 |
19 Mar 2024 | 0.4700 | 0.5400 | 0.4700 | 0.5400 | 0.5400 | 6,597,442 |
18 Mar 2024 | 0.5250 | 0.5300 | 0.4600 | 0.4650 | 0.4650 | 7,100,902 |
15 Mar 2024 | 0.4600 | 0.5100 | 0.4550 | 0.4950 | 0.4950 | 5,986,425 |
14 Mar 2024 | 0.4400 | 0.4850 | 0.4350 | 0.4850 | 0.4850 | 8,220,779 |
13 Mar 2024 | 0.3800 | 0.4150 | 0.3800 | 0.4100 | 0.4100 | 2,851,940 |
12 Mar 2024 | 0.3900 | 0.3900 | 0.3625 | 0.3800 | 0.3800 | 2,730,453 |
11 Mar 2024 | 0.3900 | 0.4000 | 0.3700 | 0.3800 | 0.3800 | 1,727,578 |
08 Mar 2024 | 0.4200 | 0.4300 | 0.3850 | 0.3900 | 0.3900 | 4,402,629 |
07 Mar 2024 | 0.3800 | 0.4200 | 0.3725 | 0.4100 | 0.4100 | 4,637,019 |
06 Mar 2024 | 0.3800 | 0.3800 | 0.3450 | 0.3650 | 0.3650 | 3,310,734 |
05 Mar 2024 | 0.3650 | 0.3825 | 0.3600 | 0.3750 | 0.3750 | 2,797,162 |
04 Mar 2024 | 0.3650 | 0.3700 | 0.3500 | 0.3550 | 0.3550 | 3,987,512 |
01 Mar 2024 | 0.3750 | 0.3750 | 0.3550 | 0.3550 | 0.3550 | 2,305,412 |
29 Feb 2024 | 0.3450 | 0.3800 | 0.3275 | 0.3700 | 0.3700 | 4,947,616 |
28 Feb 2024 | 0.3200 | 0.3500 | 0.3100 | 0.3400 | 0.3400 | 4,151,111 |
27 Feb 2024 | 0.3450 | 0.3600 | 0.3200 | 0.3300 | 0.3300 | 5,478,179 |
26 Feb 2024 | 0.2800 | 0.3600 | 0.2800 | 0.3500 | 0.3500 | 13,086,107 |
23 Feb 2024 | 0.2700 | 0.2900 | 0.2600 | 0.2700 | 0.2700 | 8,445,513 |
22 Feb 2024 | 0.2850 | 0.2950 | 0.2600 | 0.2700 | 0.2700 | 9,245,972 |
21 Feb 2024 | 0.2750 | 0.3000 | 0.2475 | 0.2800 | 0.2800 | 7,872,166 |
20 Feb 2024 | 0.2600 | 0.2850 | 0.2425 | 0.2700 | 0.2700 | 11,567,465 |
19 Feb 2024 | 0.2000 | 0.2800 | 0.1900 | 0.2650 | 0.2650 | 26,114,837 |
16 Feb 2024 | 0.1950 | 0.2000 | 0.1850 | 0.1850 | 0.1850 | 25,102,152 |
15 Feb 2024 | 0.2400 | 0.2450 | 0.1850 | 0.1900 | 0.1900 | 13,404,281 |
14 Feb 2024 | 0.2350 | 0.2500 | 0.2300 | 0.2450 | 0.2450 | 2,045,748 |
13 Feb 2024 | 0.2450 | 0.2450 | 0.2350 | 0.2400 | 0.2400 | 4,327,700 |
12 Feb 2024 | 0.2550 | 0.2550 | 0.2350 | 0.2400 | 0.2400 | 4,509,046 |
09 Feb 2024 | 0.2600 | 0.2600 | 0.2400 | 0.2500 | 0.2500 | 4,124,758 |
08 Feb 2024 | 0.2450 | 0.2750 | 0.2400 | 0.2550 | 0.2550 | 6,819,607 |
07 Feb 2024 | 0.2750 | 0.2750 | 0.2450 | 0.2450 | 0.2450 | 13,884,795 |
06 Feb 2024 | 0.2750 | 0.2800 | 0.2650 | 0.2700 | 0.2700 | 11,168,053 |
05 Feb 2024 | 0.2700 | 0.2950 | 0.2700 | 0.2750 | 0.2750 | 7,476,751 |
02 Feb 2024 | 0.2900 | 0.2900 | 0.2550 | 0.2800 | 0.2800 | 11,073,955 |
01 Feb 2024 | 0.3350 | 0.3350 | 0.2900 | 0.2900 | 0.2900 | 8,455,405 |
31 Jan 2024 | 0.4100 | 0.4150 | 0.3400 | 0.3400 | 0.3400 | 11,496,944 |
30 Jan 2024 | 0.5050 | 0.5050 | 0.3975 | 0.4200 | 0.4200 | 9,143,500 |
29 Jan 2024 | 0.5200 | 0.5350 | 0.5050 | 0.5050 | 0.5050 | 818,187 |
25 Jan 2024 | 0.5150 | 0.5450 | 0.5050 | 0.5250 | 0.5250 | 1,365,448 |
24 Jan 2024 | 0.5000 | 0.5200 | 0.4950 | 0.4950 | 0.4950 | 715,399 |
23 Jan 2024 | 0.4925 | 0.4975 | 0.4800 | 0.4850 | 0.4850 | 713,142 |
22 Jan 2024 | 0.5250 | 0.5250 | 0.4825 | 0.4950 | 0.4950 | 1,188,652 |
19 Jan 2024 | 0.5250 | 0.5475 | 0.5125 | 0.5150 | 0.5150 | 1,100,364 |
18 Jan 2024 | 0.5400 | 0.5450 | 0.5200 | 0.5200 | 0.5200 | 1,616,860 |
17 Jan 2024 | 0.5700 | 0.5700 | 0.5400 | 0.5450 | 0.5450 | 1,210,574 |
16 Jan 2024 | 0.6200 | 0.6200 | 0.5600 | 0.5650 | 0.5650 | 831,356 |
15 Jan 2024 | 0.6050 | 0.6200 | 0.5950 | 0.6150 | 0.6150 | 222,671 |
12 Jan 2024 | 0.6150 | 0.6550 | 0.6050 | 0.6100 | 0.6100 | 1,386,970 |
11 Jan 2024 | 0.6500 | 0.6800 | 0.6150 | 0.6150 | 0.6150 | 1,967,938 |
10 Jan 2024 | 0.5700 | 0.8000 | 0.5500 | 0.7000 | 0.7000 | 3,928,121 |
09 Jan 2024 | 0.5600 | 0.5800 | 0.5525 | 0.5700 | 0.5700 | 918,406 |
08 Jan 2024 | 0.5900 | 0.5900 | 0.5400 | 0.5500 | 0.5500 | 1,330,744 |
05 Jan 2024 | 0.6350 | 0.6450 | 0.5850 | 0.5900 | 0.5900 | 899,822 |
04 Jan 2024 | 0.6150 | 0.6350 | 0.6050 | 0.6200 | 0.6200 | 742,065 |
03 Jan 2024 | 0.6650 | 0.6650 | 0.6150 | 0.6150 | 0.6150 | 703,200 |
02 Jan 2024 | 0.6550 | 0.6550 | 0.6150 | 0.6450 | 0.6450 | 779,948 |
29 Dec 2023 | 0.6750 | 0.6800 | 0.6400 | 0.6450 | 0.6450 | 1,668,697 |
28 Dec 2023 | 0.6000 | 0.6800 | 0.6000 | 0.6750 | 0.6750 | 2,415,202 |
27 Dec 2023 | 0.5550 | 0.6150 | 0.5550 | 0.6050 | 0.6050 | 2,352,509 |
22 Dec 2023 | 0.5350 | 0.5650 | 0.5300 | 0.5550 | 0.5550 | 1,348,478 |
21 Dec 2023 | 0.5550 | 0.5600 | 0.5200 | 0.5250 | 0.5250 | 1,005,967 |
20 Dec 2023 | 0.5450 | 0.5725 | 0.5450 | 0.5700 | 0.5700 | 597,046 |
19 Dec 2023 | 0.5400 | 0.5400 | 0.5200 | 0.5350 | 0.5350 | 928,215 |
18 Dec 2023 | 0.5250 | 0.5400 | 0.5000 | 0.5400 | 0.5400 | 936,759 |
15 Dec 2023 | 0.5200 | 0.5600 | 0.5100 | 0.5250 | 0.5250 | 3,588,245 |
14 Dec 2023 | 0.5100 | 0.5250 | 0.4950 | 0.5250 | 0.5250 | 1,708,116 |
13 Dec 2023 | 0.4800 | 0.5000 | 0.4800 | 0.4950 | 0.4950 | 862,934 |
12 Dec 2023 | 0.5100 | 0.5150 | 0.4800 | 0.4800 | 0.4800 | 948,628 |
11 Dec 2023 | 0.5150 | 0.5350 | 0.5000 | 0.5100 | 0.5100 | 1,393,668 |
08 Dec 2023 | 0.5000 | 0.5150 | 0.4900 | 0.5100 | 0.5100 | 1,646,016 |
07 Dec 2023 | 0.4850 | 0.5050 | 0.4800 | 0.4950 | 0.4950 | 2,165,905 |
06 Dec 2023 | 0.4750 | 0.4850 | 0.4600 | 0.4750 | 0.4750 | 1,450,330 |
05 Dec 2023 | 0.4900 | 0.4950 | 0.4625 | 0.4750 | 0.4750 | 1,510,266 |
04 Dec 2023 | 0.5000 | 0.5125 | 0.4950 | 0.4950 | 0.4950 | 2,106,527 |
01 Dec 2023 | 0.5000 | 0.5000 | 0.4800 | 0.4850 | 0.4850 | 733,823 |
30 Nov 2023 | 0.4950 | 0.5000 | 0.4800 | 0.4950 | 0.4950 | 705,878 |
29 Nov 2023 | 0.4950 | 0.5050 | 0.4900 | 0.4950 | 0.4950 | 909,191 |
28 Nov 2023 | 0.4850 | 0.4925 | 0.4800 | 0.4850 | 0.4850 | 844,025 |
27 Nov 2023 | 0.5200 | 0.5200 | 0.4825 | 0.4900 | 0.4900 | 2,790,344 |
24 Nov 2023 | 0.5150 | 0.5200 | 0.5050 | 0.5100 | 0.5100 | 443,408 |
23 Nov 2023 | 0.5150 | 0.5250 | 0.5050 | 0.5100 | 0.5100 | 853,484 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |